Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 53.50 | 54.72 | 52.50 | 53.50 | 2,346 | +1.17(+2.24%) |
Apr 28, 2022 | 52.58 | 53.40 | 51.28 | 52.33 | 660 | -0.17(-0.32%) |
Apr 27, 2022 | 52.50 | 52.50 | 52.50 | 52.50 | 724 | +3.50(+7.14%) |
Apr 25, 2022 | 49.00 | 1 | -0.60(-1.21%) | |||
Apr 20, 2022 | 49.60 | 64 | -1.40(-2.75%) | |||
Apr 19, 2022 | 49.75 | 51.00 | 49.75 | 51.00 | 875 | +2.10(+4.29%) |
Apr 12, 2022 | 48.90 | 72 | +0.62(+1.28%) | |||
Apr 11, 2022 | 48.26 | 48.28 | 48.26 | 48.28 | 1,132 | -0.65(-1.33%) |
Apr 08, 2022 | 48.70 | 48.93 | 48.13 | 48.93 | 1,375 | +1.25(+2.62%) |
Apr 07, 2022 | 48.00 | 48.00 | 47.51 | 47.68 | 1,726 | -0.83(-1.71%) |
Apr 06, 2022 | 48.61 | 48.61 | 48.51 | 48.51 | 1,364 | +0.11(+0.23%) |
Apr 05, 2022 | 48.40 | 48.40 | 48.40 | 48.40 | 967 | +0.17(+0.35%) |
Apr 04, 2022 | 48.23 | 48.23 | 48.23 | 48.23 | 884 | -3.47(-6.71%) |
Apr 01, 2022 | 50.84 | 52.50 | 50.84 | 51.70 | 951 | -0.30(-0.58%) |
Mar 31, 2022 | 49.70 | 52.96 | 49.70 | 52.00 | 2,424 | -0.49(-0.94%) |
Mar 30, 2022 | 48.83 | 55.13 | 48.83 | 52.49 | 2,349 | +3.24(+6.59%) |
Mar 29, 2022 | 49.55 | 49.55 | 49.25 | 49.25 | 338 | -0.75(-1.50%) |
Mar 28, 2022 | 50.15 | 50.15 | 50.00 | 50.00 | 602 | -0.81(-1.59%) |
Mar 24, 2022 | 50.81 | 307 | +0.71(+1.42%) | |||
Mar 23, 2022 | 50.10 | 50.10 | 50.10 | 50.10 | 660 | -1.92(-3.69%) |
Mar 22, 2022 | 49.96 | 53.50 | 49.96 | 52.02 | 2,003 | +3.27(+6.70%) |
Mar 21, 2022 | 51.05 | 51.05 | 48.51 | 48.76 | 2,285 | -0.74(-1.51%) |
Mar 18, 2022 | 53.70 | 54.28 | 49.50 | 49.50 | 9,488 | -2.07(-4.01%) |
Mar 17, 2022 | 51.57 | 51.57 | 51.57 | 51.57 | 157 | -1.43(-2.70%) |
Mar 16, 2022 | 51.54 | 53.00 | 51.54 | 53.00 | 939 | +1.37(+2.65%) |
Mar 15, 2022 | 51.63 | 51.63 | 51.63 | 51.63 | 275 | -2.36(-4.37%) |
Mar 11, 2022 | 53.99 | 177 | +2.49(+4.83%) | |||
Mar 10, 2022 | 51.50 | 51.50 | 51.50 | 51.50 | 417 | -3.50(-6.36%) |
Mar 07, 2022 | 55.00 | 2 | +0.82(+1.51%) | |||
Mar 04, 2022 | 54.18 | 54.18 | 54.18 | 54.18 | 241 | -0.86(-1.56%) |
Mar 03, 2022 | 55.00 | 55.04 | 55.00 | 55.04 | 899 | +0.02(+0.04%) |
Mar 02, 2022 | 54.63 | 55.02 | 54.11 | 55.02 | 1,695 | -3.38(-5.79%) |
Feb 25, 2022 | 58.40 | 137 | -0.29(-0.49%) | |||
Feb 24, 2022 | 54.32 | 58.69 | 54.98 | 58.69 | 937 | +2.69(+4.80%) |
Feb 22, 2022 | 56.00 | 237 | +2.41(+4.50%) | |||
Feb 18, 2022 | 53.59 | 0 | -1.66(-3.00%) | |||
Feb 16, 2022 | 55.25 | 0 | +0.02(+0.04%) | |||
Feb 14, 2022 | 55.23 | 14 | +0.19(+0.35%) | |||
Feb 11, 2022 | 54.00 | 58.50 | 54.00 | 55.04 | 3,399 | +0.06(+0.11%) |
Feb 09, 2022 | 54.98 | 6 | +1.21(+2.25%) | |||
Feb 08, 2022 | 55.00 | 55.00 | 53.00 | 53.77 | 1,261 | -1.23(-2.24%) |
Feb 07, 2022 | 53.50 | 55.00 | 53.50 | 55.00 | 1,828 | +2.77(+5.30%) |
Feb 04, 2022 | 52.23 | 52.23 | 52.23 | 52.23 | 596 | +1.13(+2.21%) |
Feb 03, 2022 | 51.53 | 51.10 | 734 | -1.45(-2.76%) | ||
Feb 02, 2022 | 52.64 | 52.64 | 52.55 | 52.55 | 423 | -1.45(-2.69%) |